Close sub menu
Opties DSM FIRMENICH AG (DSM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
DSM FIRMENICH AG* 71,9673,16-1,20 -1,6% 73,2671,68453.58517:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-11-2025)
Totaal volume 1.070 (523 Calls, 547 Puts)
Totaal open interest bij opening 5.198 (5.187 Calls, 11 Puts)
Call / Put ratio 0,96
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25 30,00------ -- ---------- --
21-11-25 35,00------ -- ---------- --
21-11-25 40,00--0,01-- -- --------0 --
21-11-25 45,00--0,01-- -- --------0 --
21-11-25 46,00------ -- ---------- --
21-11-25 48,00--0,01-- -- --------0 --
21-11-25 50,00--0,01-- -- --------0 --
21-11-25 52,00--0,01-- -- --------0 --
21-11-25 54,00--0,01-- -- --------0 --
21-11-25156,000,130,02-- -- ----0,130,131 14-10
21-11-25 57,00--0,01-- -- --------0 --
21-11-25 58,00--0,01-- -- --------0 --
21-11-25 59,00--0,02-- -- --------0 --
21-11-25 60,000,040,03+0,01 +33,3% ----0,040,041 10-11
21-11-25 62,000,010,05-0,04 -80,0% ----0,010,018 11-11
21-11-25 63,00--0,08-- -- --------0 --
21-11-25 64,000,120,01-- -- ----0,120,121 10-11
21-11-25 65,00--0,02-- -- --------0 --
21-11-25 66,000,050,04+0,01 +25,0% ----0,050,051 13-11
21-11-25 67,000,070,070,00 0,0% ----0,070,071 13-11
21-11-25 68,000,140,13+0,01 +7,7% ----0,140,1011 13-11
21-11-25 69,000,200,18+0,02 +11,1% ----0,200,205 13-11
21-11-25 70,000,250,28-0,03 -10,7% ----0,250,2510 13-11
21-11-25 71,000,550,44-- -- ----0,550,555 12-11
21-11-25 72,000,720,67+0,05 +7,5% ----0,860,5015 13-11
21-11-25 73,001,111,02+0,09 +8,8% ----1,110,9410 13-11
21-11-25 74,001,651,49+0,16 +10,7% ----1,651,5114 13-11
21-11-25 75,002,502,06+0,44 +21,4% ----2,502,125 13-11
21-11-25 76,003,302,80+0,50 +17,9% ----3,303,305 13-11
21-11-25 77,00------ -- --------0 --
21-11-25 78,004,534,53-- -- ----5,604,533 12-11
21-11-25 80,007,006,42+0,58 +9,0% ----7,007,001 13-11
21-11-25 82,008,008,34-- -- ----8,008,002 12-11
21-11-25 84,0011,9510,31-- -- ----11,9511,955 12-11
21-11-25 86,0016,3012,30-- -- ----16,3016,301 7-11
21-11-25 88,0016,9514,30-- -- ----16,9516,9510 11-11
21-11-25 90,0015,8516,30-- -- ----15,8515,853 12-11
21-11-25 92,0020,4818,30-- -- ----20,4820,481 30-10
21-11-25 96,0025,9622,30-- -- ----25,9625,966 7-11
21-11-25 100,0015,7626,30-- -- ----15,7615,7615 28-8
21-11-25 104,0023,9430,30-- -- ----23,9423,9425 11-9
19-12-25 26,00------ -- ---------- --
19-12-25 28,00--0,02-- -- --------0 --
19-12-25 30,00--0,02-- -- --------0 --
19-12-25 35,00--0,01-- -- --------0 --
19-12-251040,000,050,01-- -- ----0,050,0510 11-8
19-12-25 45,00--0,02-- -- --------0 --
19-12-25 48,00--0,04-- -- --------0 --
19-12-25 50,000,080,05-- -- ----0,080,081 14-10
19-12-25 52,00--0,07-- -- --------0 --
19-12-25 54,000,130,08-- -- ----0,130,131 23-10
19-12-25 55,00--0,09-- -- --------0 --
19-12-25 56,000,220,10-- -- ----0,220,2210 4-11
19-12-25 58,00--0,13-- -- --------0 --
19-12-25 59,00--0,14-- -- --------0 --
19-12-25 60,000,450,17-- -- ----0,450,451 3-11
19-12-25 62,000,230,24-- -- ----0,230,231 12-11
19-12-25 64,000,420,36+0,06 +16,7% ----0,420,421 13-11
19-12-25 65,000,620,46-- -- ----0,620,621 12-11
19-12-25 66,000,660,58+0,08 +13,8% ----0,660,661 13-11
19-12-25 68,000,860,90-- -- ----1,100,8613 12-11
19-12-25 70,001,421,35+0,07 +5,2% ----1,551,207 13-11
19-12-25 72,002,302,00+0,30 +15,0% ----2,301,863 13-11
19-12-25 74,003,192,89+0,30 +10,4% ----3,363,1910 13-11
19-12-25 75,003,553,43+0,12 +3,5% ----3,553,0913 13-11
19-12-25 76,004,504,05+0,45 +11,1% ----4,754,2317 13-11
19-12-25 78,005,105,46-- -- ----5,105,103 12-11
19-12-25 80,006,807,07-- -- ----7,956,803 12-11
19-12-25 82,008,748,83-- -- ----8,748,743 12-11
19-12-25 85,0012,1211,63+0,49 +4,2% ----12,1212,121 13-11
19-12-25 88,0016,9714,51-- -- ----16,9716,9713 31-10
19-12-25 90,0017,2016,44+0,76 +4,6% ----17,2017,106 13-11
19-12-25 92,00--18,39-- -- --------0 --
19-12-25 95,0022,2721,33-- -- ----22,2722,271 12-11
19-12-25 100,0027,2626,30-- -- ----27,2627,265 12-11
19-12-25 105,0035,2031,30-- -- ----35,5535,204 4-11
19-12-25 110,0040,5536,30-- -- ----40,5540,552 4-11
19-12-25 115,0045,5041,30-- -- ----45,5045,508 4-11
19-12-25 120,0049,6046,30-- -- ----49,6049,601 6-11
19-12-25 130,0047,9856,30-- -- --------0 14-8
19-12-25 140,0058,6066,30-- -- ----58,6058,601 1-8
19-12-25 150,0054,7276,30-- -- ----54,7954,7211 19-6
19-12-25 160,0065,6086,30-- -- ----65,6065,604 7-3
19-12-25 170,0080,7596,30-- -- ----80,7580,751 3-4
19-12-25 180,0083,80106,30-- -- ----83,8883,8070 3-1
19-12-25 200,00104,20126,30-- -- ----104,20104,205 14-3
19-12-25 240,00155,01166,30-- -- ----155,05155,0162 31-7
19-12-25 300,00209,49226,30-- -- ----209,52209,4926 10-7
19-12-25 400,00318,79326,30-- -- ----318,79318,7935 12-9
16-01-26 30,00------ -- ---------- --
16-01-26 35,00------ -- --------0 --
16-01-26 40,00--0,01-- -- --------0 --
16-01-26 45,00--0,01-- -- --------0 --
16-01-26 48,00--0,02-- -- --------0 --
16-01-26 50,00--0,04-- -- --------0 --
16-01-26 52,00--0,07-- -- --------0 --
16-01-26 54,00--0,11-- -- --------0 --
16-01-26 56,00--0,17-- -- --------0 --
16-01-26 58,00--0,23-- -- --------0 --
16-01-26 59,00--0,28-- -- --------0 --
16-01-26 60,000,630,33-- -- ----0,630,632 7-11
16-01-26 62,000,440,45-- -- ----0,440,442 12-11
16-01-26 64,000,830,66-- -- ----0,830,831 12-11
16-01-26 66,000,860,94-- -- ----1,130,862 12-11
16-01-26 68,001,251,34-- -- ----1,251,251 12-11
16-01-26 70,002,171,87-- -- ----2,172,153 12-11
16-01-26 72,002,552,56-0,01 -0,4% ----2,552,552 13-11
16-01-26 74,003,393,46-- -- ----4,113,3950 12-11
16-01-26 76,004,804,58+0,22 +4,8% ----4,804,801 13-11
16-01-26 78,006,355,93+0,42 +7,1% ----6,356,351 13-11
16-01-26 80,0010,857,46-- -- ----10,8510,851 7-11
16-01-26 82,008,499,15-- -- ----8,498,493 23-10
16-01-26 84,0012,0710,90-- -- ----12,7812,074 11-11
16-01-26 88,0017,0514,50-- -- ----17,0517,0510 11-11
16-01-26 92,00--18,33-- -- --------0 --
20-03-26 26,00--0,01-- -- --------0 --
20-03-26 28,00--0,01-- -- --------0 --
20-03-26 30,00--0,01-- -- --------0 --
20-03-26 35,00--0,02-- -- --------0 --
20-03-26 40,00--0,08-- -- --------0 --
20-03-26 45,000,180,14-- -- ----0,180,181 29-10
20-03-26 50,000,260,26-- -- ----0,260,261 18-9
20-03-26 52,00--0,34-- -- --------0 --
20-03-26 54,00--0,44-- -- --------0 --
20-03-26 55,000,210,50-- -- ----0,210,211 5-6
20-03-26 56,000,710,57-- -- ----0,710,711 30-10
20-03-26 58,000,770,73-- -- ----0,770,771 12-11
20-03-26 60,001,360,95-- -- ----1,371,35100 10-11
20-03-26 65,001,761,79-0,03 -1,7% ----1,761,7622 13-11
20-03-26 70,003,223,24-0,02 -0,6% ----3,223,2222 13-11
20-03-26 75,005,305,50-- -- ----5,305,303 12-11
20-03-26 80,008,208,66-0,46 -5,3% ----8,208,201 13-11
20-03-26 85,0013,8512,59-- -- ----13,8513,855 12-11
20-03-26 90,0016,7017,00-- -- ----16,7016,702 12-11
20-03-26 95,0022,5221,68-- -- ----22,5222,521 12-11
20-03-26 100,0026,3026,49-- -- ----26,3026,301 12-11
20-03-26 105,0033,6531,38-- -- ----33,6533,651 31-10
20-03-26 110,0039,6536,32-- -- ----39,6539,651 6-11
20-03-26 120,0049,1046,30-- -- ----49,1049,102 31-10
20-03-26 140,0059,4566,30-- -- ----59,4559,453 15-9
19-06-26 26,00--0,01-- -- --------0 --
19-06-26 28,00--0,01-- -- --------0 --
19-06-26 30,00--0,02-- -- --------0 --
19-06-26 35,000,150,07-- -- ----0,150,151 10-10
19-06-26 40,000,290,21-- -- ----0,290,2925 11-11
19-06-26 45,000,450,46-- -- ----0,450,451 24-9
19-06-26 50,000,980,76-- -- ----1,000,982 3-11
19-06-26 52,00--0,93-- -- --------0 --
19-06-26 54,00--1,15-- -- --------0 --
19-06-26 55,001,801,28-- -- ----1,801,807 3-11
19-06-26 56,001,491,42-- -- ----1,491,491 2-10
19-06-26 58,002,251,73-- -- ----2,252,251 3-11
19-06-26 60,002,962,12-- -- ----2,962,963 4-11
19-06-26 65,003,703,38-- -- ----3,753,7031 11-11
19-06-26 70,005,205,21-0,01 -0,2% ----5,305,204 13-11
19-06-26 75,007,457,77-0,32 -4,1% ----7,507,452 13-11
19-06-26 80,0011,3710,98+0,39 +3,6% ----11,3711,008 13-11
19-06-26 85,0016,9914,79-- -- ----16,9916,992 10-11
19-06-26 90,0018,9018,97-- -- ----18,9018,902 12-11
19-06-26 95,0024,6523,37-- -- ----24,6524,653 30-10
19-06-26 100,0027,8527,98-0,13 -0,5% ----28,1527,854 13-11
19-06-26 105,0036,0532,68-- -- ----36,0536,053 3-11
19-06-26 110,0041,3437,46-- -- ----41,3441,312 3-11
19-06-26 120,0047,3047,03-- -- ----47,3047,301 13-10
19-06-26 140,0065,0066,44-- -- ----65,0065,0020 27-10
19-06-26 150,0050,4576,30-- -- ----50,4550,455 26-5
18-09-26 26,00--0,04-- -- --------0 --
18-09-26 28,00--0,10-- -- --------0 --
18-09-26 30,00--0,13-- -- --------0 --
18-09-26 35,00--0,23-- -- --------0 --
18-09-26 40,00--0,40-- -- --------0 --
18-09-26 45,00--0,67-- -- --------0 --
18-09-26 50,00--1,12-- -- --------0 --
18-09-26 52,001,641,36-- -- ----1,641,6415 10-11
18-09-26 54,001,611,64-- -- ----1,611,611 9-10
18-09-26 56,00--1,98-- -- --------0 --
18-09-26 58,002,292,37-- -- ----2,292,291 9-10
18-09-26 60,003,272,82-- -- ----3,273,2725 10-11
18-09-26 65,004,284,26-- -- ----4,284,281 12-11
18-09-26 70,006,406,19+0,21 +3,4% ----6,406,3539 13-11
18-09-26 75,0010,528,74-- -- ----10,5210,5215 11-11
18-09-26 80,0012,9011,93-- -- ----12,9012,902 30-10
18-09-26 85,0015,2515,56-- -- ----15,2515,253 12-11
18-09-26 90,0023,1019,62-- -- ----23,1523,106 3-11
18-09-26 100,0029,1028,40-- -- ----29,1029,101 29-9
18-09-26 110,0038,5037,73-- -- ----38,5038,505 15-10
18-12-26 40,000,650,58-- -- ----0,650,651 29-10
18-12-26 45,001,050,98-- -- ----1,051,051 29-10
18-12-26 50,001,921,57-- -- ----1,931,885 10-11
18-12-26 55,002,852,43-- -- ----2,862,854 10-11
18-12-26 60,003,713,59+0,12 +3,3% ----3,713,7110 13-11
18-12-26 70,007,407,21+0,19 +2,6% ----7,407,10140 13-11
18-12-26 80,0012,8812,85+0,03 +0,2% ----12,8812,881 13-11
18-12-26 90,0020,4020,34+0,06 +0,3% ----20,4020,10120 13-11
18-12-26 100,0029,6628,85-- -- ----29,6629,665 12-11
18-12-26 110,0040,6537,98-- -- ----40,6540,652 6-11
18-12-26 120,0051,5547,48-- -- ----51,5551,208 3-11
18-12-26 130,0057,5557,13-- -- ----57,5557,5520 24-9
18-12-26 140,0067,5066,89-- -- ----67,5067,501 24-9
18-12-26 150,0055,2076,66-- -- ----55,2055,2010 3-1
18-12-26 160,0067,5086,51-- -- ----67,5067,501 29-4
18-12-26 180,0083,70106,31-- -- ----83,7083,7020 3-1
18-12-26 200,0082,40126,31-- -- ----82,4082,401 7-10
18-12-26 300,00205,00226,30-- -- ----205,00205,0010 13-3
18-12-26 400,00295,15326,30-31,15 -9,5% ----295,15295,1510 5-12
18-06-27 40,001,301,12-- -- ----1,301,301 10-11
18-06-27 45,00--1,73-- -- --------0 --
18-06-27 50,003,052,60-- -- ----3,053,0511 4-11
18-06-27 55,004,553,70-- -- ----4,554,555 11-11
18-06-27 60,005,275,14-- -- ----5,275,271 15-10
18-06-27 70,0010,009,06-- -- ----10,0010,001 5-11
18-06-27 80,0017,0314,58-- -- ----17,0317,0310 7-11
18-06-27 90,0016,6521,63-- -- ----16,6516,6524 11-9
18-06-27 100,0021,0629,79-- -- ----21,0621,061 29-8
18-06-27 110,0035,3538,60-- -- ----35,6235,3510 17-9
18-06-27 120,0047,7047,78-- -- ----47,7047,702 7-10
18-06-27 140,0063,6966,75-- -- ----63,7363,6918 17-9
18-06-27 160,00--86,30-- -- --------0 --
18-06-27 200,00--126,30-- -- --------0 --
17-12-27 40,001,761,54-- -- ----1,761,761 11-11
17-12-27 45,002,602,30-- -- ----2,602,603 3-11
17-12-27 50,003,523,27-- -- ----3,523,5210 11-11
17-12-27 55,004,324,55-- -- ----4,324,323 25-9
17-12-27 60,006,256,07-- -- ----6,256,252 12-11
17-12-27 70,0011,6810,23-- -- ----11,6811,6810 10-11
17-12-27 80,0018,2015,79-- -- ----18,2018,201 3-11
17-12-27 90,0024,7522,71-- -- ----24,7524,751 10-11
17-12-27 100,0031,6030,54-- -- ----31,6031,601 30-10
17-12-27 110,0030,6039,12-- -- ----30,6030,605 15-8
17-12-27 120,0049,0548,06+0,99 +2,1% ----49,0548,656 13-11
17-12-27 140,0057,3066,85-- -- ----57,3057,3015 2-9
17-12-27 150,0075,1476,51-- -- ----75,1475,143 19-9
17-12-27 160,00--87,48-- -- --------0 --
17-12-27 200,00100,50126,30-- -- ----100,50100,502 29-1
15-12-28 30,001,181,19-- -- ----1,181,181 11-11
15-12-28 40,002,502,65-- -- ----2,502,452 30-10
15-12-28 50,004,804,95-- -- ----4,804,801 30-10
15-12-28 55,006,206,44-- -- ----6,206,204 13-10
15-12-28 60,008,808,20-- -- ----8,808,801 5-11
15-12-28 70,0013,0012,53+0,47 +3,8% ----13,0013,001 13-11
15-12-28 80,0018,4018,02+0,38 +2,1% ----18,4018,401 13-11
15-12-28 90,0025,2024,67+0,53 +2,1% ----25,2024,3015 13-11
15-12-28 100,0032,5532,16-- -- ----32,5532,555 14-10
15-12-28 110,0041,1540,49-- -- ----41,3041,105 26-9
15-12-28 120,0049,6549,27-- -- ----49,8549,6511 14-10
15-12-28 140,0069,1467,83-- -- ----69,1468,9915 25-9
15-12-28 150,0074,1077,41-- -- ----74,1074,103 17-9
15-12-28 200,00117,55126,30-- -- ----117,55117,551 8-9
21-12-29 30,001,831,78-- -- ----1,831,832 12-11
21-12-29 40,004,013,62-- -- ----4,014,0125 11-11
21-12-29 50,006,556,24-- -- ----6,556,551 12-11
21-12-29 55,008,557,94-- -- ----8,558,553 4-11
21-12-29 60,0010,559,80-- -- ----10,5510,552 4-11
21-12-29 70,0014,3014,28+0,02 +0,1% ----14,3014,3010 13-11
21-12-29 80,0020,9519,71-- -- ----20,9520,951 10-11
21-12-29 90,0027,9026,27-- -- ----27,9027,901 6-11
21-12-29 100,0031,4533,51-- -- ----31,4531,451 24-10
21-12-29 110,0038,8541,46-- -- ----38,8538,852 19-9
21-12-29 120,0048,0549,97-- -- ----48,0548,0010 27-10
21-12-29 140,0056,5068,08-- -- ----57,3556,5020 28-8
21-12-29 150,0075,1577,63-- -- ----75,1575,151 20-10
21-12-29 200,00--126,30-- -- --------0 --
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by

Schakel browser notificaties in

Schakel browser notificaties in om meldingen te ontvangen op dit apparaat.

Browser notificaties inschakelen

U heeft browser notificaties voor fd.nl eerder geweigerd. Ga naar browser instellingen en sta browser notificaties toe voor fd.nl. De precieze handelingen zijn afhankelijk van uw browser.

U volgt een onderwerp

Wanneer deze zoekterm in een artikel voorkomt, zult u deze terugvinden in Mijn nieuws onder ‘Eurobonds’.

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Ons privacy statement is van toepassing.

Meldingen

Wanneer deze zoekterm in een artikel voorkomt, zult u deze terugvinden in Mijn nieuws onder ‘Eurobonds’.

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?